4839 (株)WOWOW の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,054 | 1,070 | 1,054 | 1,068 | 48,800 | 1,068 |
| 2023-12-28 | 1,042 | 1,053 | 1,041 | 1,053 | 53,400 | 1,053 |
| 2023-12-27 | 1,024 | 1,044 | 1,024 | 1,043 | 112,100 | 1,043 |
| 2023-12-26 | 1,032 | 1,038 | 1,024 | 1,025 | 101,600 | 1,025 |
| 2023-12-25 | 1,042 | 1,047 | 1,032 | 1,032 | 74,200 | 1,032 |
| 2023-12-22 | 1,039 | 1,045 | 1,035 | 1,040 | 65,100 | 1,040 |
| 2023-12-21 | 1,041 | 1,043 | 1,033 | 1,037 | 60,200 | 1,037 |
| 2023-12-20 | 1,046 | 1,052 | 1,043 | 1,044 | 40,800 | 1,044 |
| 2023-12-19 | 1,049 | 1,049 | 1,040 | 1,046 | 33,300 | 1,046 |
| 2023-12-18 | 1,050 | 1,050 | 1,037 | 1,048 | 62,100 | 1,048 |
| 2023-12-15 | 1,053 | 1,058 | 1,049 | 1,054 | 35,100 | 1,054 |
| 2023-12-14 | 1,064 | 1,067 | 1,051 | 1,054 | 38,900 | 1,054 |
| 2023-12-13 | 1,064 | 1,075 | 1,063 | 1,064 | 35,500 | 1,064 |
| 2023-12-12 | 1,070 | 1,073 | 1,063 | 1,064 | 36,600 | 1,064 |
| 2023-12-11 | 1,055 | 1,070 | 1,055 | 1,070 | 53,100 | 1,070 |
| 2023-12-08 | 1,062 | 1,064 | 1,047 | 1,048 | 69,500 | 1,048 |
| 2023-12-07 | 1,071 | 1,078 | 1,066 | 1,068 | 38,000 | 1,068 |
| 2023-12-06 | 1,070 | 1,083 | 1,070 | 1,081 | 30,100 | 1,081 |
| 2023-12-05 | 1,080 | 1,088 | 1,071 | 1,071 | 25,000 | 1,071 |
| 2023-12-04 | 1,080 | 1,087 | 1,075 | 1,087 | 40,800 | 1,087 |
| 2023-12-01 | 1,089 | 1,094 | 1,080 | 1,080 | 37,200 | 1,080 |
| 2023-11-30 | 1,087 | 1,093 | 1,083 | 1,089 | 28,500 | 1,089 |
| 2023-11-29 | 1,084 | 1,095 | 1,084 | 1,088 | 22,600 | 1,088 |
| 2023-11-28 | 1,088 | 1,089 | 1,079 | 1,085 | 25,100 | 1,085 |
| 2023-11-27 | 1,100 | 1,102 | 1,087 | 1,088 | 35,200 | 1,088 |
| 2023-11-24 | 1,083 | 1,102 | 1,083 | 1,100 | 47,700 | 1,100 |
| 2023-11-22 | 1,065 | 1,086 | 1,064 | 1,081 | 43,100 | 1,081 |
| 2023-11-21 | 1,048 | 1,076 | 1,046 | 1,071 | 69,900 | 1,071 |
| 2023-11-20 | 1,058 | 1,060 | 1,048 | 1,048 | 39,100 | 1,048 |
| 2023-11-17 | 1,043 | 1,055 | 1,043 | 1,055 | 41,600 | 1,055 |
| 2023-11-16 | 1,041 | 1,053 | 1,041 | 1,045 | 42,700 | 1,045 |
| 2023-11-15 | 1,043 | 1,048 | 1,040 | 1,042 | 53,400 | 1,042 |
| 2023-11-14 | 1,048 | 1,052 | 1,037 | 1,043 | 70,200 | 1,043 |
| 2023-11-13 | 1,060 | 1,061 | 1,046 | 1,050 | 93,200 | 1,050 |
| 2023-11-10 | 1,063 | 1,065 | 1,057 | 1,063 | 47,300 | 1,063 |
| 2023-11-09 | 1,069 | 1,070 | 1,057 | 1,069 | 38,200 | 1,069 |
| 2023-11-08 | 1,075 | 1,077 | 1,062 | 1,067 | 80,800 | 1,067 |
| 2023-11-07 | 1,069 | 1,077 | 1,069 | 1,075 | 30,100 | 1,075 |
| 2023-11-06 | 1,065 | 1,075 | 1,061 | 1,069 | 57,000 | 1,069 |
| 2023-11-02 | 1,069 | 1,069 | 1,054 | 1,059 | 64,700 | 1,059 |
| 2023-11-01 | 1,084 | 1,084 | 1,063 | 1,064 | 83,000 | 1,064 |
| 2023-10-31 | 1,073 | 1,084 | 1,063 | 1,084 | 86,300 | 1,084 |
| 2023-10-30 | 1,091 | 1,092 | 1,077 | 1,077 | 45,400 | 1,077 |
| 2023-10-27 | 1,091 | 1,096 | 1,086 | 1,090 | 28,400 | 1,090 |
| 2023-10-26 | 1,084 | 1,095 | 1,084 | 1,085 | 34,400 | 1,085 |
| 2023-10-25 | 1,089 | 1,092 | 1,084 | 1,084 | 22,200 | 1,084 |
| 2023-10-24 | 1,078 | 1,086 | 1,070 | 1,085 | 47,300 | 1,085 |
| 2023-10-23 | 1,090 | 1,090 | 1,080 | 1,081 | 32,700 | 1,081 |
| 2023-10-20 | 1,088 | 1,094 | 1,084 | 1,090 | 18,300 | 1,090 |
| 2023-10-19 | 1,087 | 1,098 | 1,085 | 1,090 | 21,500 | 1,090 |
| 2023-10-18 | 1,091 | 1,098 | 1,087 | 1,094 | 37,700 | 1,094 |
| 2023-10-17 | 1,082 | 1,094 | 1,082 | 1,091 | 37,100 | 1,091 |
| 2023-10-16 | 1,078 | 1,080 | 1,069 | 1,077 | 48,100 | 1,077 |
| 2023-10-13 | 1,092 | 1,094 | 1,079 | 1,081 | 42,200 | 1,081 |
| 2023-10-12 | 1,090 | 1,098 | 1,081 | 1,097 | 40,900 | 1,097 |
| 2023-10-11 | 1,097 | 1,097 | 1,083 | 1,086 | 41,500 | 1,086 |
| 2023-10-10 | 1,100 | 1,104 | 1,091 | 1,097 | 54,000 | 1,097 |
| 2023-10-06 | 1,092 | 1,100 | 1,092 | 1,093 | 25,400 | 1,093 |
| 2023-10-05 | 1,085 | 1,094 | 1,081 | 1,093 | 38,500 | 1,093 |
| 2023-10-04 | 1,096 | 1,098 | 1,081 | 1,083 | 66,400 | 1,083 |
| 2023-10-03 | 1,118 | 1,118 | 1,099 | 1,101 | 61,400 | 1,101 |
| 2023-10-02 | 1,137 | 1,142 | 1,117 | 1,118 | 33,400 | 1,118 |
| 2023-09-29 | 1,130 | 1,144 | 1,128 | 1,136 | 36,300 | 1,136 |
| 2023-09-28 | 1,153 | 1,153 | 1,127 | 1,128 | 80,500 | 1,128 |
| 2023-09-27 | 1,167 | 1,167 | 1,135 | 1,159 | 124,000 | 1,159 |
| 2023-09-26 | 1,161 | 1,167 | 1,157 | 1,167 | 64,700 | 1,167 |
| 2023-09-25 | 1,156 | 1,164 | 1,153 | 1,162 | 68,900 | 1,162 |
| 2023-09-22 | 1,143 | 1,157 | 1,135 | 1,154 | 60,600 | 1,154 |
| 2023-09-21 | 1,153 | 1,158 | 1,143 | 1,147 | 44,900 | 1,147 |
| 2023-09-20 | 1,161 | 1,161 | 1,153 | 1,153 | 35,300 | 1,153 |
| 2023-09-19 | 1,167 | 1,167 | 1,148 | 1,159 | 61,800 | 1,159 |
| 2023-09-15 | 1,160 | 1,164 | 1,154 | 1,161 | 34,400 | 1,161 |
| 2023-09-14 | 1,163 | 1,165 | 1,150 | 1,150 | 45,000 | 1,150 |
| 2023-09-13 | 1,157 | 1,164 | 1,152 | 1,164 | 42,900 | 1,164 |
| 2023-09-12 | 1,169 | 1,172 | 1,158 | 1,160 | 36,400 | 1,160 |
| 2023-09-11 | 1,164 | 1,167 | 1,157 | 1,165 | 31,000 | 1,165 |
| 2023-09-08 | 1,160 | 1,167 | 1,154 | 1,155 | 46,800 | 1,155 |
| 2023-09-07 | 1,177 | 1,178 | 1,165 | 1,166 | 40,400 | 1,166 |
| 2023-09-06 | 1,170 | 1,177 | 1,170 | 1,173 | 30,500 | 1,173 |
| 2023-09-05 | 1,170 | 1,174 | 1,160 | 1,169 | 52,600 | 1,169 |
| 2023-09-04 | 1,155 | 1,167 | 1,151 | 1,167 | 48,500 | 1,167 |
| 2023-09-01 | 1,142 | 1,151 | 1,140 | 1,147 | 42,300 | 1,147 |
| 2023-08-31 | 1,135 | 1,144 | 1,133 | 1,142 | 32,600 | 1,142 |
| 2023-08-30 | 1,133 | 1,139 | 1,127 | 1,132 | 41,000 | 1,132 |
| 2023-08-29 | 1,128 | 1,132 | 1,124 | 1,127 | 25,900 | 1,127 |
| 2023-08-28 | 1,117 | 1,130 | 1,116 | 1,128 | 36,200 | 1,128 |
| 2023-08-25 | 1,111 | 1,118 | 1,103 | 1,111 | 24,900 | 1,111 |
| 2023-08-24 | 1,107 | 1,116 | 1,105 | 1,112 | 21,300 | 1,112 |
| 2023-08-23 | 1,100 | 1,108 | 1,095 | 1,108 | 37,200 | 1,108 |
| 2023-08-22 | 1,105 | 1,106 | 1,096 | 1,098 | 46,000 | 1,098 |
| 2023-08-21 | 1,118 | 1,124 | 1,102 | 1,102 | 41,600 | 1,102 |
| 2023-08-18 | 1,129 | 1,129 | 1,114 | 1,117 | 53,100 | 1,117 |
| 2023-08-17 | 1,144 | 1,144 | 1,124 | 1,136 | 44,300 | 1,136 |
| 2023-08-16 | 1,144 | 1,144 | 1,138 | 1,138 | 20,700 | 1,138 |
| 2023-08-15 | 1,141 | 1,147 | 1,137 | 1,147 | 19,800 | 1,147 |
| 2023-08-14 | 1,143 | 1,147 | 1,139 | 1,143 | 25,300 | 1,143 |
| 2023-08-10 | 1,134 | 1,145 | 1,129 | 1,145 | 30,600 | 1,145 |
| 2023-08-09 | 1,142 | 1,142 | 1,129 | 1,134 | 15,800 | 1,134 |
| 2023-08-08 | 1,145 | 1,149 | 1,140 | 1,142 | 18,500 | 1,142 |
| 2023-08-07 | 1,128 | 1,144 | 1,125 | 1,141 | 31,600 | 1,141 |
| 2023-08-04 | 1,130 | 1,133 | 1,122 | 1,128 | 18,600 | 1,128 |
| 2023-08-03 | 1,145 | 1,145 | 1,129 | 1,130 | 50,800 | 1,130 |
| 2023-08-02 | 1,161 | 1,161 | 1,150 | 1,155 | 22,200 | 1,155 |
| 2023-08-01 | 1,160 | 1,162 | 1,151 | 1,161 | 20,300 | 1,161 |
| 2023-07-31 | 1,165 | 1,169 | 1,151 | 1,160 | 56,600 | 1,160 |
| 2023-07-28 | 1,145 | 1,165 | 1,132 | 1,146 | 95,800 | 1,146 |
| 2023-07-27 | 1,153 | 1,153 | 1,145 | 1,153 | 20,800 | 1,153 |
| 2023-07-26 | 1,155 | 1,155 | 1,141 | 1,151 | 32,000 | 1,151 |
| 2023-07-25 | 1,163 | 1,165 | 1,152 | 1,152 | 20,500 | 1,152 |
| 2023-07-24 | 1,163 | 1,163 | 1,153 | 1,160 | 21,200 | 1,160 |
| 2023-07-21 | 1,160 | 1,160 | 1,145 | 1,149 | 23,600 | 1,149 |
| 2023-07-20 | 1,155 | 1,164 | 1,154 | 1,154 | 38,500 | 1,154 |
| 2023-07-19 | 1,141 | 1,155 | 1,141 | 1,155 | 42,500 | 1,155 |
| 2023-07-18 | 1,134 | 1,140 | 1,133 | 1,138 | 23,600 | 1,138 |
| 2023-07-14 | 1,147 | 1,147 | 1,130 | 1,135 | 41,300 | 1,135 |
| 2023-07-13 | 1,136 | 1,144 | 1,125 | 1,144 | 44,500 | 1,144 |
| 2023-07-12 | 1,136 | 1,140 | 1,130 | 1,130 | 27,800 | 1,130 |
| 2023-07-11 | 1,135 | 1,145 | 1,135 | 1,141 | 44,200 | 1,141 |
| 2023-07-10 | 1,129 | 1,140 | 1,129 | 1,132 | 36,300 | 1,132 |
| 2023-07-07 | 1,127 | 1,137 | 1,116 | 1,128 | 51,100 | 1,128 |
| 2023-07-06 | 1,146 | 1,146 | 1,130 | 1,132 | 39,800 | 1,132 |
| 2023-07-05 | 1,155 | 1,155 | 1,139 | 1,145 | 44,100 | 1,145 |
| 2023-07-04 | 1,150 | 1,160 | 1,148 | 1,155 | 41,700 | 1,155 |
| 2023-07-03 | 1,144 | 1,159 | 1,144 | 1,152 | 35,200 | 1,152 |
| 2023-06-30 | 1,152 | 1,152 | 1,132 | 1,143 | 77,100 | 1,143 |
| 2023-06-29 | 1,154 | 1,162 | 1,146 | 1,152 | 35,000 | 1,152 |
| 2023-06-28 | 1,140 | 1,154 | 1,138 | 1,153 | 50,100 | 1,153 |
| 2023-06-27 | 1,140 | 1,142 | 1,128 | 1,137 | 34,100 | 1,137 |
| 2023-06-26 | 1,136 | 1,145 | 1,127 | 1,145 | 56,200 | 1,145 |
| 2023-06-23 | 1,139 | 1,152 | 1,133 | 1,136 | 64,100 | 1,136 |
| 2023-06-22 | 1,145 | 1,148 | 1,130 | 1,130 | 42,300 | 1,130 |
| 2023-06-21 | 1,144 | 1,147 | 1,134 | 1,143 | 47,200 | 1,143 |
| 2023-06-20 | 1,147 | 1,151 | 1,137 | 1,151 | 40,000 | 1,151 |
| 2023-06-19 | 1,140 | 1,156 | 1,140 | 1,153 | 70,800 | 1,153 |
| 2023-06-16 | 1,124 | 1,137 | 1,124 | 1,132 | 119,900 | 1,132 |
| 2023-06-15 | 1,124 | 1,124 | 1,113 | 1,116 | 41,000 | 1,116 |
| 2023-06-14 | 1,123 | 1,128 | 1,120 | 1,120 | 45,900 | 1,120 |
| 2023-06-13 | 1,132 | 1,134 | 1,121 | 1,121 | 46,600 | 1,121 |
| 2023-06-12 | 1,132 | 1,136 | 1,123 | 1,131 | 47,700 | 1,131 |
| 2023-06-09 | 1,108 | 1,127 | 1,101 | 1,122 | 76,000 | 1,122 |
| 2023-06-08 | 1,114 | 1,120 | 1,098 | 1,099 | 66,400 | 1,099 |
| 2023-06-07 | 1,091 | 1,115 | 1,091 | 1,109 | 90,200 | 1,109 |
| 2023-06-06 | 1,093 | 1,094 | 1,077 | 1,086 | 80,200 | 1,086 |
| 2023-06-05 | 1,086 | 1,096 | 1,080 | 1,093 | 82,000 | 1,093 |
| 2023-06-02 | 1,057 | 1,070 | 1,051 | 1,070 | 58,900 | 1,070 |
| 2023-06-01 | 1,062 | 1,075 | 1,053 | 1,053 | 80,100 | 1,053 |
| 2023-05-31 | 1,087 | 1,089 | 1,062 | 1,062 | 121,700 | 1,062 |
| 2023-05-30 | 1,098 | 1,101 | 1,078 | 1,095 | 86,200 | 1,095 |
| 2023-05-29 | 1,101 | 1,112 | 1,087 | 1,101 | 97,200 | 1,101 |
| 2023-05-26 | 1,115 | 1,115 | 1,082 | 1,086 | 185,800 | 1,086 |
| 2023-05-25 | 1,138 | 1,141 | 1,120 | 1,120 | 92,800 | 1,120 |
| 2023-05-24 | 1,160 | 1,166 | 1,133 | 1,134 | 154,700 | 1,134 |
| 2023-05-23 | 1,180 | 1,182 | 1,160 | 1,161 | 113,900 | 1,161 |
| 2023-05-22 | 1,185 | 1,190 | 1,175 | 1,178 | 64,600 | 1,178 |
| 2023-05-19 | 1,197 | 1,200 | 1,181 | 1,182 | 73,800 | 1,182 |
| 2023-05-18 | 1,193 | 1,198 | 1,185 | 1,192 | 70,300 | 1,192 |
| 2023-05-17 | 1,216 | 1,217 | 1,186 | 1,187 | 142,000 | 1,187 |
| 2023-05-16 | 1,221 | 1,221 | 1,198 | 1,211 | 158,300 | 1,211 |
| 2023-05-15 | 1,280 | 1,284 | 1,272 | 1,281 | 40,300 | 1,281 |
| 2023-05-12 | 1,289 | 1,289 | 1,270 | 1,281 | 38,900 | 1,281 |
| 2023-05-11 | 1,286 | 1,293 | 1,279 | 1,286 | 38,700 | 1,286 |
| 2023-05-10 | 1,300 | 1,303 | 1,282 | 1,284 | 33,700 | 1,284 |
| 2023-05-09 | 1,303 | 1,305 | 1,293 | 1,297 | 37,600 | 1,297 |
| 2023-05-08 | 1,285 | 1,304 | 1,285 | 1,298 | 59,100 | 1,298 |
| 2023-05-02 | 1,294 | 1,294 | 1,282 | 1,286 | 39,700 | 1,286 |
| 2023-05-01 | 1,309 | 1,312 | 1,287 | 1,292 | 116,000 | 1,292 |
| 2023-04-28 | 1,272 | 1,311 | 1,272 | 1,309 | 293,500 | 1,309 |
| 2023-04-27 | 1,259 | 1,270 | 1,257 | 1,266 | 482,600 | 1,266 |
| 2023-04-26 | 1,260 | 1,268 | 1,245 | 1,253 | 97,500 | 1,253 |
| 2023-04-25 | 1,264 | 1,273 | 1,259 | 1,260 | 75,000 | 1,260 |
| 2023-04-24 | 1,259 | 1,265 | 1,252 | 1,256 | 66,000 | 1,256 |
| 2023-04-21 | 1,253 | 1,263 | 1,253 | 1,257 | 29,300 | 1,257 |
| 2023-04-20 | 1,253 | 1,263 | 1,253 | 1,257 | 48,000 | 1,257 |
| 2023-04-19 | 1,251 | 1,257 | 1,249 | 1,256 | 55,500 | 1,256 |
| 2023-04-18 | 1,251 | 1,259 | 1,248 | 1,250 | 40,700 | 1,250 |
| 2023-04-17 | 1,267 | 1,268 | 1,248 | 1,251 | 60,900 | 1,251 |
| 2023-04-14 | 1,253 | 1,263 | 1,247 | 1,255 | 70,800 | 1,255 |
| 2023-04-13 | 1,249 | 1,259 | 1,244 | 1,248 | 64,400 | 1,248 |
| 2023-04-12 | 1,245 | 1,250 | 1,239 | 1,242 | 61,500 | 1,242 |
| 2023-04-11 | 1,240 | 1,257 | 1,239 | 1,245 | 68,700 | 1,245 |
| 2023-04-10 | 1,230 | 1,243 | 1,230 | 1,240 | 92,900 | 1,240 |
| 2023-04-07 | 1,236 | 1,238 | 1,224 | 1,227 | 43,600 | 1,227 |
| 2023-04-06 | 1,240 | 1,253 | 1,236 | 1,242 | 63,600 | 1,242 |
| 2023-04-05 | 1,256 | 1,265 | 1,243 | 1,243 | 94,100 | 1,243 |
| 2023-04-04 | 1,262 | 1,265 | 1,253 | 1,265 | 54,200 | 1,265 |
| 2023-04-03 | 1,260 | 1,278 | 1,254 | 1,274 | 62,500 | 1,274 |
| 2023-03-31 | 1,229 | 1,257 | 1,228 | 1,253 | 149,600 | 1,253 |
| 2023-03-30 | 1,215 | 1,226 | 1,208 | 1,223 | 40,800 | 1,223 |
| 2023-03-29 | 1,243 | 1,259 | 1,235 | 1,256 | 109,300 | 1,256 |
| 2023-03-28 | 1,268 | 1,268 | 1,229 | 1,232 | 101,600 | 1,232 |
| 2023-03-27 | 1,258 | 1,266 | 1,253 | 1,261 | 66,200 | 1,261 |
| 2023-03-24 | 1,238 | 1,258 | 1,232 | 1,257 | 64,000 | 1,257 |
| 2023-03-23 | 1,213 | 1,243 | 1,208 | 1,238 | 104,500 | 1,238 |
| 2023-03-22 | 1,235 | 1,235 | 1,221 | 1,222 | 32,200 | 1,222 |
| 2023-03-20 | 1,220 | 1,227 | 1,212 | 1,212 | 56,300 | 1,212 |
| 2023-03-17 | 1,219 | 1,235 | 1,212 | 1,230 | 48,600 | 1,230 |
| 2023-03-16 | 1,217 | 1,217 | 1,195 | 1,213 | 109,000 | 1,213 |
| 2023-03-15 | 1,230 | 1,242 | 1,227 | 1,236 | 51,400 | 1,236 |
| 2023-03-14 | 1,254 | 1,254 | 1,221 | 1,229 | 123,300 | 1,229 |
| 2023-03-13 | 1,274 | 1,275 | 1,254 | 1,269 | 105,700 | 1,269 |
| 2023-03-10 | 1,302 | 1,305 | 1,288 | 1,289 | 87,600 | 1,289 |
| 2023-03-09 | 1,310 | 1,321 | 1,303 | 1,313 | 67,700 | 1,313 |
| 2023-03-08 | 1,294 | 1,306 | 1,286 | 1,301 | 59,900 | 1,301 |
| 2023-03-07 | 1,280 | 1,298 | 1,278 | 1,294 | 58,300 | 1,294 |
| 2023-03-06 | 1,283 | 1,288 | 1,273 | 1,282 | 37,000 | 1,282 |
| 2023-03-03 | 1,277 | 1,284 | 1,274 | 1,283 | 52,400 | 1,283 |
| 2023-03-02 | 1,282 | 1,285 | 1,270 | 1,271 | 42,500 | 1,271 |
| 2023-03-01 | 1,280 | 1,286 | 1,272 | 1,283 | 48,200 | 1,283 |
| 2023-02-28 | 1,301 | 1,301 | 1,275 | 1,278 | 66,000 | 1,278 |
| 2023-02-27 | 1,307 | 1,323 | 1,294 | 1,296 | 127,400 | 1,296 |
| 2023-02-24 | 1,268 | 1,298 | 1,266 | 1,297 | 61,200 | 1,297 |
| 2023-02-22 | 1,260 | 1,273 | 1,251 | 1,270 | 52,700 | 1,270 |
| 2023-02-21 | 1,259 | 1,276 | 1,257 | 1,267 | 51,200 | 1,267 |
| 2023-02-20 | 1,270 | 1,280 | 1,241 | 1,251 | 45,700 | 1,251 |
| 2023-02-17 | 1,257 | 1,294 | 1,247 | 1,268 | 96,300 | 1,268 |
| 2023-02-16 | 1,260 | 1,267 | 1,260 | 1,264 | 23,700 | 1,264 |
| 2023-02-15 | 1,258 | 1,264 | 1,256 | 1,258 | 21,400 | 1,258 |
| 2023-02-14 | 1,269 | 1,275 | 1,258 | 1,258 | 17,500 | 1,258 |
| 2023-02-13 | 1,270 | 1,270 | 1,255 | 1,262 | 28,100 | 1,262 |
| 2023-02-10 | 1,266 | 1,274 | 1,256 | 1,265 | 20,100 | 1,265 |
| 2023-02-09 | 1,263 | 1,271 | 1,259 | 1,266 | 18,000 | 1,266 |
| 2023-02-08 | 1,264 | 1,268 | 1,256 | 1,256 | 20,600 | 1,256 |
| 2023-02-07 | 1,270 | 1,270 | 1,258 | 1,259 | 17,600 | 1,259 |
| 2023-02-06 | 1,270 | 1,277 | 1,263 | 1,269 | 29,200 | 1,269 |
| 2023-02-03 | 1,250 | 1,271 | 1,249 | 1,260 | 39,600 | 1,260 |
| 2023-02-02 | 1,250 | 1,258 | 1,240 | 1,252 | 54,200 | 1,252 |
| 2023-02-01 | 1,253 | 1,274 | 1,246 | 1,251 | 48,700 | 1,251 |
| 2023-01-31 | 1,277 | 1,284 | 1,235 | 1,247 | 111,000 | 1,247 |
| 2023-01-30 | 1,273 | 1,278 | 1,268 | 1,277 | 49,800 | 1,277 |
| 2023-01-27 | 1,272 | 1,276 | 1,267 | 1,268 | 25,800 | 1,268 |
| 2023-01-26 | 1,273 | 1,284 | 1,266 | 1,278 | 31,700 | 1,278 |
| 2023-01-25 | 1,270 | 1,273 | 1,260 | 1,268 | 36,000 | 1,268 |
| 2023-01-24 | 1,263 | 1,274 | 1,261 | 1,266 | 40,800 | 1,266 |
| 2023-01-23 | 1,247 | 1,265 | 1,246 | 1,262 | 37,500 | 1,262 |
| 2023-01-20 | 1,236 | 1,243 | 1,236 | 1,240 | 10,800 | 1,240 |
| 2023-01-19 | 1,236 | 1,246 | 1,236 | 1,237 | 14,500 | 1,237 |
| 2023-01-18 | 1,236 | 1,246 | 1,236 | 1,245 | 30,800 | 1,245 |
| 2023-01-17 | 1,250 | 1,250 | 1,238 | 1,243 | 18,700 | 1,243 |
| 2023-01-16 | 1,249 | 1,257 | 1,244 | 1,250 | 24,000 | 1,250 |
| 2023-01-13 | 1,254 | 1,266 | 1,251 | 1,252 | 42,100 | 1,252 |
| 2023-01-12 | 1,260 | 1,261 | 1,250 | 1,254 | 29,000 | 1,254 |
| 2023-01-11 | 1,254 | 1,261 | 1,249 | 1,261 | 25,700 | 1,261 |
| 2023-01-10 | 1,263 | 1,266 | 1,248 | 1,255 | 44,900 | 1,255 |
| 2023-01-06 | 1,255 | 1,263 | 1,249 | 1,258 | 37,200 | 1,258 |
| 2023-01-05 | 1,243 | 1,258 | 1,240 | 1,255 | 47,600 | 1,255 |
| 2023-01-04 | 1,271 | 1,271 | 1,240 | 1,243 | 67,100 | 1,243 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
